Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jaguar Mining Inc (OP: JAGGF )

2.050 +0.028 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2773 0.2942 0.2744 0.2850 121,800 +0.01(+5.56%)
May 28, 2020 0.2813 0.2986 0.2700 0.2700 270,790 -0.01(-2.84%)
May 27, 2020 0.2635 0.2797 0.2375 0.2779 547,467 +0.01(+2.17%)
May 26, 2020 0.2801 0.3100 0.2608 0.2720 279,374 -0.02(-5.56%)
May 22, 2020 0.2924 0.3000 0.2822 0.2880 234,000 -0.01(-2.07%)
May 21, 2020 0.2997 0.3060 0.2778 0.2941 282,441 -0.00(-1.01%)
May 20, 2020 0.2975 0.3100 0.2797 0.2971 465,459 +0.01(+2.70%)
May 19, 2020 0.2862 0.3100 0.2794 0.2893 1,216,939 +0.03(+11.27%)
May 18, 2020 0.3100 0.3100 0.2600 0.2600 4,704 -0.01(-4.24%)
May 15, 2020 0.2735 0.2800 0.2430 0.2715 621,500 +0.01(+2.30%)
May 14, 2020 0.2356 0.2768 0.2356 0.2654 453,503 +0.03(+14.40%)
May 13, 2020 0.2405 0.2500 0.2200 0.2320 556,280 +0.01(+5.45%)
May 12, 2020 0.2215 0.2233 0.2000 0.2200 446,668 +0.01(+4.76%)
May 11, 2020 0.2235 0.2244 0.2100 0.2100 38,834 -0.01(-5.06%)
May 08, 2020 0.2401 0.2401 0.2200 0.2212 52,100 -0.00(-0.09%)
May 07, 2020 0.2221 0.2302 0.2100 0.2214 128,600 +0.01(+4.24%)
May 06, 2020 0.2182 0.2231 0.2100 0.2124 22,604 -0.01(-3.45%)
May 05, 2020 0.2192 0.2300 0.2135 0.2200 55,413 +0.01(+4.76%)
May 04, 2020 0.2270 0.2300 0.2003 0.2100 129,206 -0.01(-2.46%)
May 01, 2020 0.2160 0.2220 0.2040 0.2153 135,600 -0.01(-5.98%)
Apr 30, 2020 0.2470 0.2470 0.2120 0.2290 264,823 +0.01(+4.09%)
Apr 29, 2020 0.2353 0.2463 0.2200 0.2200 124,964 -0.02(-8.18%)
Apr 28, 2020 0.2518 0.2550 0.2352 0.2396 213,860 -0.00(-1.11%)
Apr 27, 2020 0.2400 0.2500 0.2300 0.2423 127,410 +0.01(+3.06%)
Apr 24, 2020 0.2347 0.2484 0.2158 0.2351 70,800 +0.02(+7.94%)
Apr 23, 2020 0.2184 0.2373 0.2167 0.2178 171,743 +0.00(+1.30%)
Apr 22, 2020 0.1946 0.2215 0.1919 0.2150 191,447 +0.03(+15.59%)
Apr 21, 2020 0.1924 0.1970 0.1800 0.1860 232,657 -0.01(-4.62%)
Apr 20, 2020 0.2023 0.2023 0.1897 0.1950 24,081 +0.00(+1.04%)
Apr 17, 2020 0.1897 0.2050 0.1897 0.1930 74,800 -0.00(-0.36%)
Apr 16, 2020 0.1936 0.2055 0.1932 0.1937 146,500 +0.01(+4.36%)
Apr 15, 2020 0.1761 0.1856 0.1761 0.1856 17,426 -0.00(-0.75%)
Apr 14, 2020 0.1925 0.2119 0.1850 0.1870 257,194 -0.00(-1.58%)
Apr 13, 2020 0.1671 0.1900 0.1524 0.1900 409,716 +0.02(+13.03%)
Apr 09, 2020 0.1556 0.1800 0.1500 0.1681 65,000 +0.01(+8.45%)
Apr 08, 2020 0.1530 0.1700 0.1530 0.1550 26,773 +0.01(+6.16%)
Apr 07, 2020 0.1556 0.1556 0.1460 0.1460 78,003 -0.01(-5.44%)
Apr 06, 2020 0.1369 0.1544 0.1359 0.1544 92,641 +0.02(+16.44%)
Apr 03, 2020 0.1243 0.1330 0.1243 0.1326 54,400 -0.00(-0.30%)
Apr 02, 2020 0.1370 0.1375 0.1300 0.1330 74,853 +0.01(+8.66%)
Apr 01, 2020 0.1216 0.1250 0.1195 0.1224 79,206 +0.00(+0.08%)
Mar 31, 2020 0.1250 0.1259 0.1100 0.1223 324,038 +0.00(+1.92%)
Mar 30, 2020 0.1220 0.1300 0.1116 0.1200 87,816 -0.01(-7.34%)
Mar 27, 2020 0.1300 0.1300 0.1239 0.1295 218,500 +0.00(+1.97%)
Mar 26, 2020 0.1351 0.1400 0.1270 0.1270 34,554 -0.01(-9.29%)
Mar 25, 2020 0.1311 0.1400 0.1222 0.1400 151,641 -0.08(-37.78%)
Mar 24, 2020 0.1300 0.2250 0.1206 0.2250 318,842 +0.11(+103.44%)
Mar 23, 2020 0.1189 0.1205 0.1106 0.1106 10,613 +0.00(+1.00%)
Mar 20, 2020 0.1276 0.1277 0.1095 0.1095 23,200 -0.01(-9.50%)
Mar 19, 2020 0.0986 0.1211 0.0986 0.1210 21,629 -0.01(-4.35%)
Mar 18, 2020 0.1210 0.1287 0.0990 0.1265 270,792 +0.00(+2.26%)
Mar 17, 2020 0.1220 0.1400 0.1220 0.1237 204,039 +0.01(+4.92%)
Mar 16, 2020 0.0910 0.1220 0.0910 0.1179 76,498 -0.00(-2.32%)
Mar 13, 2020 0.1300 0.1300 0.0954 0.1207 1,114,200 -0.01(-7.37%)
Mar 12, 2020 0.1285 0.1303 0.1200 0.1303 152,680 +0.00(+0.77%)
Mar 11, 2020 0.1476 0.1500 0.1283 0.1293 28,926 -0.02(-14.14%)
Mar 10, 2020 0.1519 0.1546 0.1416 0.1506 135,299 +0.00(+0.40%)
Mar 09, 2020 0.1593 0.1593 0.1447 0.1500 69,017 -0.01(-6.25%)
Mar 06, 2020 0.1659 0.1677 0.1503 0.1600 95,000 -0.01(-4.59%)
Mar 05, 2020 0.1540 0.1702 0.1500 0.1677 73,378 +0.01(+7.85%)
Mar 04, 2020 0.1534 0.1555 0.1464 0.1555 17,846 +0.00(+2.24%)
Mar 03, 2020 0.1553 0.1760 0.1521 0.1521 137,562 +0.00(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.